Hooked Protocol
HOOK
Rank #1337
$0.0602
Updated 8 days ago
Market Cap
$18.28M
24h Volume
$7.41M
Avg Volume (1y)
$14.17M
24h High/Low
$0.0625
$0.0586
$0.0586
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
YZi Labs (Prev. Binance Labs) Portfolio
Sequoia Capital Portfolio
Metaverse
Binance Launchpad
Gaming (GameFi)
Gaming Platform
Chains
Binance Smart Chain
0xa260e12d2b924cb...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0602 | $0.0625 | $0.0586 | $0.0602 | $7.41M | $18.28M |
| Nov 10, 2025 | $0.0616 | $0.0616 | $0.0616 | $0.0616 | $13.29M | $18.67M |
| Nov 9, 2025 | $0.0651 | $0.0651 | $0.0651 | $0.0651 | $24.53M | $19.71M |
| Nov 8, 2025 | $0.0586 | $0.0586 | $0.0586 | $0.0586 | $11.66M | $17.79M |
| Nov 7, 2025 | $0.0521 | $0.0521 | $0.0521 | $0.0521 | $7.49M | $15.80M |
| Nov 6, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $6.08M | $15.89M |
| Nov 5, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $9.96M | $15.13M |
| Nov 4, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $8.87M | $15.77M |
| Nov 3, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $4.94M | $18.59M |
| Nov 2, 2025 | $0.0606 | $0.0606 | $0.0606 | $0.0606 | $3.79M | $18.33M |
| Nov 1, 2025 | $0.0585 | $0.0585 | $0.0585 | $0.0585 | $4.77M | $17.27M |
| Oct 31, 2025 | $0.0566 | $0.0566 | $0.0566 | $0.0566 | $8.08M | $16.68M |
| Oct 30, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $7.46M | $18.59M |
| Oct 29, 2025 | $0.0627 | $0.0627 | $0.0627 | $0.0627 | $4.92M | $18.50M |
| Oct 28, 2025 | $0.0652 | $0.0652 | $0.0652 | $0.0652 | $7.84M | $19.24M |
| Oct 27, 2025 | $0.0685 | $0.0685 | $0.0685 | $0.0685 | $8.32M | $20.24M |
| Oct 26, 2025 | $0.0665 | $0.0665 | $0.0665 | $0.0665 | $3.96M | $19.63M |
| Oct 25, 2025 | $0.0654 | $0.0654 | $0.0654 | $0.0654 | $5.35M | $19.28M |
| Oct 24, 2025 | $0.0650 | $0.0650 | $0.0650 | $0.0650 | $4.45M | $19.17M |
| Oct 23, 2025 | $0.0629 | $0.0629 | $0.0629 | $0.0629 | $7.82M | $18.54M |
| Oct 22, 2025 | $0.0656 | $0.0656 | $0.0656 | $0.0656 | $8.19M | $19.35M |
| Oct 21, 2025 | $0.0697 | $0.0697 | $0.0697 | $0.0697 | $10.86M | $20.57M |
| Oct 20, 2025 | $0.0707 | $0.0707 | $0.0707 | $0.0707 | $8.45M | $20.87M |
| Oct 19, 2025 | $0.0691 | $0.0691 | $0.0691 | $0.0691 | $7.94M | $20.38M |
| Oct 18, 2025 | $0.0683 | $0.0683 | $0.0683 | $0.0683 | $19.35M | $20.15M |
| Oct 17, 2025 | $0.0734 | $0.0734 | $0.0734 | $0.0734 | $57.84M | $21.63M |
| Oct 16, 2025 | $0.0722 | $0.0722 | $0.0722 | $0.0722 | $18.72M | $21.30M |
| Oct 15, 2025 | $0.0709 | $0.0709 | $0.0709 | $0.0709 | $15.08M | $20.91M |
| Oct 14, 2025 | $0.0751 | $0.0751 | $0.0751 | $0.0751 | $17.70M | $22.14M |
| Oct 13, 2025 | $0.0696 | $0.0696 | $0.0696 | $0.0696 | $15.81M | $20.53M |
| Oct 12, 2025 | $0.0619 | $0.0619 | $0.0619 | $0.0619 | $26.83M | $18.27M |
| Oct 11, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $34.58M | $18.27M |
| Oct 10, 2025 | $0.0999 | $0.0999 | $0.0999 | $0.0999 | $15.92M | $29.47M |
| Oct 9, 2025 | $0.1028 | $0.1028 | $0.1028 | $0.1028 | $16.74M | $30.31M |
| Oct 8, 2025 | $0.0971 | $0.0971 | $0.0971 | $0.0971 | $23.69M | $28.62M |
| Oct 7, 2025 | $0.1015 | $0.1015 | $0.1015 | $0.1015 | $25.81M | $29.98M |
| Oct 6, 2025 | $0.0987 | $0.0987 | $0.0987 | $0.0987 | $46.35M | $29.18M |
| Oct 5, 2025 | $0.1106 | $0.1106 | $0.1106 | $0.1106 | $23.91M | $32.65M |
| Oct 4, 2025 | $0.1136 | $0.1136 | $0.1136 | $0.1136 | $134.20M | $33.52M |
| Oct 3, 2025 | $0.1161 | $0.1161 | $0.1161 | $0.1161 | $64.43M | $34.17M |
| Oct 2, 2025 | $0.0963 | $0.0963 | $0.0963 | $0.0963 | $10.18M | $28.45M |
| Oct 1, 2025 | $0.0908 | $0.0908 | $0.0908 | $0.0908 | $10.46M | $26.01M |
| Sep 30, 2025 | $0.0935 | $0.0935 | $0.0935 | $0.0935 | $10.51M | $26.83M |
| Sep 29, 2025 | $0.0962 | $0.0962 | $0.0962 | $0.0962 | $10.49M | $27.57M |
| Sep 28, 2025 | $0.0977 | $0.0977 | $0.0977 | $0.0977 | $16.05M | $28.02M |
| Sep 27, 2025 | $0.0949 | $0.0949 | $0.0949 | $0.0949 | $10.96M | $27.19M |
| Sep 26, 2025 | $0.0919 | $0.0919 | $0.0919 | $0.0919 | $16.31M | $26.34M |
| Sep 25, 2025 | $0.1043 | $0.1043 | $0.1043 | $0.1043 | $13.05M | $29.89M |
| Sep 24, 2025 | $0.1024 | $0.1024 | $0.1024 | $0.1024 | $17.65M | $29.35M |
| Sep 23, 2025 | $0.1075 | $0.1075 | $0.1075 | $0.1075 | $41.34M | $30.83M |
| Sep 22, 2025 | $0.1268 | $0.1268 | $0.1268 | $0.1268 | $96.89M | $36.32M |
| Sep 21, 2025 | $0.1185 | $0.1185 | $0.1185 | $0.1185 | $16.22M | $33.97M |
| Sep 20, 2025 | $0.1090 | $0.1090 | $0.1090 | $0.1090 | $15.35M | $31.25M |
| Sep 19, 2025 | $0.1159 | $0.1159 | $0.1159 | $0.1159 | $11.38M | $33.18M |
| Sep 18, 2025 | $0.1138 | $0.1138 | $0.1138 | $0.1138 | $16.95M | $32.63M |
| Sep 17, 2025 | $0.1103 | $0.1103 | $0.1103 | $0.1103 | $10.72M | $31.62M |
| Sep 16, 2025 | $0.1076 | $0.1076 | $0.1076 | $0.1076 | $13.60M | $30.83M |
| Sep 15, 2025 | $0.1141 | $0.1141 | $0.1141 | $0.1141 | $12.01M | $32.70M |
| Sep 14, 2025 | $0.1220 | $0.1220 | $0.1220 | $0.1220 | $18.43M | $34.95M |
| Sep 13, 2025 | $0.1174 | $0.1174 | $0.1174 | $0.1174 | $11.58M | $33.58M |
| Sep 12, 2025 | $0.1149 | $0.1149 | $0.1149 | $0.1149 | $11.44M | $32.93M |
| Sep 11, 2025 | $0.1115 | $0.1115 | $0.1115 | $0.1115 | $9.60M | $31.96M |
| Sep 10, 2025 | $0.1079 | $0.1079 | $0.1079 | $0.1079 | $10.98M | $30.94M |
| Sep 9, 2025 | $0.1091 | $0.1091 | $0.1091 | $0.1091 | $8.08M | $31.25M |
| Sep 8, 2025 | $0.1055 | $0.1055 | $0.1055 | $0.1055 | $5.49M | $30.25M |
| Sep 7, 2025 | $0.1049 | $0.1049 | $0.1049 | $0.1049 | $5.07M | $30.07M |
| Sep 6, 2025 | $0.1058 | $0.1058 | $0.1058 | $0.1058 | $8.12M | $30.33M |
| Sep 5, 2025 | $0.1033 | $0.1033 | $0.1033 | $0.1033 | $7.73M | $29.64M |
| Sep 4, 2025 | $0.1107 | $0.1107 | $0.1107 | $0.1107 | $12.80M | $31.72M |
| Sep 3, 2025 | $0.1087 | $0.1087 | $0.1087 | $0.1087 | $7.61M | $31.18M |
| Sep 2, 2025 | $0.1062 | $0.1062 | $0.1062 | $0.1062 | $11.80M | $30.44M |
| Sep 1, 2025 | $0.1132 | $0.1132 | $0.1132 | $0.1132 | $12.46M | $31.49M |
| Aug 31, 2025 | $0.1175 | $0.1175 | $0.1175 | $0.1175 | $40.26M | $32.71M |
| Aug 30, 2025 | $0.1228 | $0.1228 | $0.1228 | $0.1228 | $47.29M | $34.28M |
| Aug 29, 2025 | $0.1118 | $0.1118 | $0.1118 | $0.1118 | $17.93M | $31.13M |
| Aug 28, 2025 | $0.1068 | $0.1068 | $0.1068 | $0.1068 | $10.26M | $29.73M |
| Aug 27, 2025 | $0.1103 | $0.1103 | $0.1103 | $0.1103 | $22.19M | $30.70M |
| Aug 26, 2025 | $0.1018 | $0.1018 | $0.1018 | $0.1018 | $24.46M | $28.35M |
| Aug 25, 2025 | $0.1225 | $0.1225 | $0.1225 | $0.1225 | $28.33M | $34.09M |
| Aug 24, 2025 | $0.1145 | $0.1145 | $0.1145 | $0.1145 | $5.77M | $31.86M |
| Aug 23, 2025 | $0.1143 | $0.1143 | $0.1143 | $0.1143 | $10.50M | $31.82M |
| Aug 22, 2025 | $0.1045 | $0.1045 | $0.1045 | $0.1045 | $4.49M | $29.05M |
| Aug 21, 2025 | $0.1089 | $0.1089 | $0.1089 | $0.1089 | $7.06M | $30.32M |
| Aug 20, 2025 | $0.1028 | $0.1028 | $0.1028 | $0.1028 | $8.25M | $28.63M |
| Aug 19, 2025 | $0.1085 | $0.1085 | $0.1085 | $0.1085 | $7.03M | $30.18M |
| Aug 18, 2025 | $0.1119 | $0.1119 | $0.1119 | $0.1119 | $10.81M | $31.15M |
| Aug 17, 2025 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | $9.17M | $31.28M |
| Aug 16, 2025 | $0.1053 | $0.1053 | $0.1053 | $0.1053 | $7.04M | $29.28M |
| Aug 15, 2025 | $0.1056 | $0.1056 | $0.1056 | $0.1056 | $13.78M | $29.39M |
| Aug 14, 2025 | $0.1191 | $0.1191 | $0.1191 | $0.1191 | $13.81M | $33.14M |
| Aug 13, 2025 | $0.1165 | $0.1165 | $0.1165 | $0.1165 | $22.30M | $32.42M |
| Aug 12, 2025 | $0.1024 | $0.1024 | $0.1024 | $0.1024 | $13.33M | $28.50M |
| Aug 11, 2025 | $0.1135 | $0.1135 | $0.1135 | $0.1135 | $8.22M | $31.59M |
| Aug 10, 2025 | $0.1158 | $0.1158 | $0.1158 | $0.1158 | $12.98M | $32.24M |
| Aug 9, 2025 | $0.1117 | $0.1117 | $0.1117 | $0.1117 | $14.37M | $31.08M |
| Aug 8, 2025 | $0.1087 | $0.1087 | $0.1087 | $0.1087 | $11.70M | $30.24M |
| Aug 7, 2025 | $0.1038 | $0.1038 | $0.1038 | $0.1038 | $19.91M | $28.93M |
| Aug 6, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $10.97M | $27.41M |
| Aug 5, 2025 | $0.1013 | $0.1013 | $0.1013 | $0.1013 | $5.73M | $28.20M |
| Aug 4, 2025 | $0.0968 | $0.0968 | $0.0968 | $0.0968 | $4.00M | $26.93M |
| Aug 3, 2025 | $0.0942 | $0.0942 | $0.0942 | $0.0942 | $6.43M | $26.27M |
| Aug 2, 2025 | $0.0972 | $0.0972 | $0.0972 | $0.0972 | $9.76M | $27.01M |
| Aug 1, 2025 | $0.1009 | $0.1009 | $0.1009 | $0.1009 | $9.03M | $27.24M |
| Jul 31, 2025 | $0.1069 | $0.1069 | $0.1069 | $0.1069 | $10.87M | $28.87M |
| Jul 30, 2025 | $0.1100 | $0.1100 | $0.1100 | $0.1100 | $11.84M | $29.68M |
| Jul 29, 2025 | $0.1106 | $0.1106 | $0.1106 | $0.1106 | $22.73M | $29.93M |
| Jul 28, 2025 | $0.1243 | $0.1243 | $0.1243 | $0.1243 | $17.19M | $33.50M |
| Jul 27, 2025 | $0.1156 | $0.1156 | $0.1156 | $0.1156 | $8.09M | $31.22M |
| Jul 26, 2025 | $0.1189 | $0.1189 | $0.1189 | $0.1189 | $13.84M | $32.12M |
| Jul 25, 2025 | $0.1117 | $0.1117 | $0.1117 | $0.1117 | $14.17M | $30.15M |
| Jul 24, 2025 | $0.1168 | $0.1168 | $0.1168 | $0.1168 | $23.42M | $31.61M |
| Jul 23, 2025 | $0.1289 | $0.1289 | $0.1289 | $0.1289 | $14.17M | $34.81M |
| Jul 22, 2025 | $0.1316 | $0.1316 | $0.1316 | $0.1316 | $17.36M | $35.55M |
| Jul 21, 2025 | $0.1280 | $0.1280 | $0.1280 | $0.1280 | $13.61M | $34.56M |
| Jul 20, 2025 | $0.1215 | $0.1215 | $0.1215 | $0.1215 | $9.14M | $32.80M |
| Jul 19, 2025 | $0.1201 | $0.1201 | $0.1201 | $0.1201 | $16.84M | $32.41M |
| Jul 18, 2025 | $0.1244 | $0.1244 | $0.1244 | $0.1244 | $15.95M | $33.60M |
| Jul 17, 2025 | $0.1268 | $0.1268 | $0.1268 | $0.1268 | $24.78M | $34.25M |
| Jul 16, 2025 | $0.1190 | $0.1190 | $0.1190 | $0.1190 | $17.40M | $32.14M |
| Jul 15, 2025 | $0.1107 | $0.1107 | $0.1107 | $0.1107 | $14.55M | $29.89M |
| Jul 14, 2025 | $0.1139 | $0.1139 | $0.1139 | $0.1139 | $13.16M | $30.75M |
| Jul 13, 2025 | $0.1128 | $0.1128 | $0.1128 | $0.1128 | $18.80M | $30.47M |
| Jul 12, 2025 | $0.1193 | $0.1193 | $0.1193 | $0.1193 | $38.05M | $32.19M |
| Jul 11, 2025 | $0.1119 | $0.1119 | $0.1119 | $0.1119 | $47.22M | $30.12M |
| Jul 10, 2025 | $0.1016 | $0.1016 | $0.1016 | $0.1016 | $15.60M | $27.45M |
| Jul 9, 2025 | $0.0943 | $0.0943 | $0.0943 | $0.0943 | $9.89M | $25.44M |
| Jul 8, 2025 | $0.0932 | $0.0932 | $0.0932 | $0.0932 | $11.15M | $25.14M |
| Jul 7, 2025 | $0.0955 | $0.0955 | $0.0955 | $0.0955 | $10.49M | $25.78M |
| Jul 6, 2025 | $0.0964 | $0.0964 | $0.0964 | $0.0964 | $12.95M | $26.00M |
| Jul 5, 2025 | $0.0997 | $0.0997 | $0.0997 | $0.0997 | $28.06M | $26.94M |
| Jul 4, 2025 | $0.1046 | $0.1046 | $0.1046 | $0.1046 | $84.12M | $28.22M |
| Jul 3, 2025 | $0.1159 | $0.1159 | $0.1159 | $0.1159 | $46.63M | $31.27M |
| Jul 2, 2025 | $0.0977 | $0.0977 | $0.0977 | $0.0977 | $147.79M | $26.32M |
| Jul 1, 2025 | $0.0920 | $0.0920 | $0.0920 | $0.0920 | $8.12M | $24.06M |
| Jun 30, 2025 | $0.0948 | $0.0948 | $0.0948 | $0.0948 | $6.56M | $24.86M |
| Jun 29, 2025 | $0.0930 | $0.0930 | $0.0930 | $0.0930 | $3.59M | $24.33M |
| Jun 28, 2025 | $0.0898 | $0.0898 | $0.0898 | $0.0898 | $4.19M | $23.48M |
| Jun 27, 2025 | $0.0891 | $0.0891 | $0.0891 | $0.0891 | $5.64M | $23.31M |
| Jun 26, 2025 | $0.0898 | $0.0898 | $0.0898 | $0.0898 | $6.13M | $23.52M |
| Jun 25, 2025 | $0.0949 | $0.0949 | $0.0949 | $0.0949 | $5.77M | $24.82M |
| Jun 24, 2025 | $0.0923 | $0.0923 | $0.0923 | $0.0923 | $7.53M | $24.15M |
| Jun 23, 2025 | $0.0820 | $0.0820 | $0.0820 | $0.0820 | $8.67M | $21.47M |
| Jun 22, 2025 | $0.0854 | $0.0854 | $0.0854 | $0.0854 | $8.05M | $22.27M |
| Jun 21, 2025 | $0.0926 | $0.0926 | $0.0926 | $0.0926 | $6.04M | $24.22M |
| Jun 20, 2025 | $0.0958 | $0.0958 | $0.0958 | $0.0958 | $4.39M | $25.07M |
| Jun 19, 2025 | $0.0965 | $0.0965 | $0.0965 | $0.0965 | $7.22M | $25.21M |
| Jun 18, 2025 | $0.0961 | $0.0961 | $0.0961 | $0.0961 | $9.71M | $25.15M |
| Jun 17, 2025 | $0.1073 | $0.1073 | $0.1073 | $0.1073 | $7.35M | $28.24M |
| Jun 16, 2025 | $0.1047 | $0.1047 | $0.1047 | $0.1047 | $4.63M | $27.41M |
| Jun 15, 2025 | $0.1038 | $0.1038 | $0.1038 | $0.1038 | $3.88M | $27.17M |
| Jun 14, 2025 | $0.1049 | $0.1049 | $0.1049 | $0.1049 | $7.54M | $27.45M |
| Jun 13, 2025 | $0.1044 | $0.1044 | $0.1044 | $0.1044 | $5.59M | $27.38M |
| Jun 12, 2025 | $0.1185 | $0.1185 | $0.1185 | $0.1185 | $4.89M | $31.01M |
| Jun 11, 2025 | $0.1237 | $0.1237 | $0.1237 | $0.1237 | $8.73M | $32.36M |
| Jun 10, 2025 | $0.1176 | $0.1176 | $0.1176 | $0.1176 | $4.37M | $30.79M |
| Jun 9, 2025 | $0.1082 | $0.1082 | $0.1082 | $0.1082 | $3.02M | $28.31M |
| Jun 8, 2025 | $0.1101 | $0.1101 | $0.1101 | $0.1101 | $2.73M | $28.79M |
| Jun 7, 2025 | $0.1072 | $0.1072 | $0.1072 | $0.1072 | $3.41M | $28.06M |
| Jun 6, 2025 | $0.1060 | $0.1060 | $0.1060 | $0.1060 | $5.46M | $27.73M |
| Jun 5, 2025 | $0.1144 | $0.1144 | $0.1144 | $0.1144 | $3.20M | $29.95M |
| Jun 4, 2025 | $0.1198 | $0.1198 | $0.1198 | $0.1198 | $4.01M | $31.36M |
| Jun 3, 2025 | $0.1212 | $0.1212 | $0.1212 | $0.1212 | $3.30M | $31.73M |
| Jun 2, 2025 | $0.1184 | $0.1184 | $0.1184 | $0.1184 | $3.10M | $30.98M |
| Jun 1, 2025 | $0.1155 | $0.1155 | $0.1155 | $0.1155 | $3.94M | $29.25M |
| May 31, 2025 | $0.1137 | $0.1137 | $0.1137 | $0.1137 | $9.33M | $28.81M |
| May 30, 2025 | $0.1327 | $0.1327 | $0.1327 | $0.1327 | $4.56M | $33.61M |
| May 29, 2025 | $0.1377 | $0.1377 | $0.1377 | $0.1377 | $5.16M | $33.72M |
| May 28, 2025 | $0.1386 | $0.1386 | $0.1386 | $0.1386 | $5.72M | $33.96M |
| May 27, 2025 | $0.1374 | $0.1374 | $0.1374 | $0.1374 | $4.99M | $33.64M |
| May 26, 2025 | $0.1376 | $0.1376 | $0.1376 | $0.1376 | $5.93M | $33.72M |
| May 25, 2025 | $0.1382 | $0.1382 | $0.1382 | $0.1382 | $5.48M | $33.81M |
| May 24, 2025 | $0.1395 | $0.1395 | $0.1395 | $0.1395 | $7.95M | $34.18M |
| May 23, 2025 | $0.1571 | $0.1571 | $0.1571 | $0.1571 | $6.69M | $38.48M |
| May 22, 2025 | $0.1471 | $0.1471 | $0.1471 | $0.1471 | $8.68M | $36.04M |
| May 21, 2025 | $0.1425 | $0.1425 | $0.1425 | $0.1425 | $5.44M | $34.92M |
| May 20, 2025 | $0.1418 | $0.1418 | $0.1418 | $0.1418 | $6.44M | $34.74M |
| May 19, 2025 | $0.1477 | $0.1477 | $0.1477 | $0.1477 | $6.90M | $36.11M |
| May 18, 2025 | $0.1455 | $0.1455 | $0.1455 | $0.1455 | $6.12M | $35.70M |
| May 17, 2025 | $0.1520 | $0.1520 | $0.1520 | $0.1520 | $5.72M | $37.27M |
| May 16, 2025 | $0.1557 | $0.1557 | $0.1557 | $0.1557 | $9.76M | $38.15M |
| May 15, 2025 | $0.1694 | $0.1694 | $0.1694 | $0.1694 | $11.58M | $41.51M |
| May 14, 2025 | $0.1795 | $0.1795 | $0.1795 | $0.1795 | $17.12M | $43.98M |
| May 13, 2025 | $0.1696 | $0.1696 | $0.1696 | $0.1696 | $15.26M | $41.56M |
| May 12, 2025 | $0.1630 | $0.1630 | $0.1630 | $0.1630 | $21.45M | $39.97M |
| May 11, 2025 | $0.1670 | $0.1670 | $0.1670 | $0.1670 | $17.15M | $40.94M |
| May 10, 2025 | $0.1497 | $0.1497 | $0.1497 | $0.1497 | $7.46M | $36.53M |
| May 9, 2025 | $0.1391 | $0.1391 | $0.1391 | $0.1391 | $5.21M | $34.07M |
| May 8, 2025 | $0.1219 | $0.1219 | $0.1219 | $0.1219 | $3.94M | $29.87M |
| May 7, 2025 | $0.1233 | $0.1233 | $0.1233 | $0.1233 | $5.38M | $30.24M |
| May 6, 2025 | $0.1249 | $0.1249 | $0.1249 | $0.1249 | $8.70M | $30.60M |
| May 5, 2025 | $0.1259 | $0.1259 | $0.1259 | $0.1259 | $4.15M | $30.82M |
| May 4, 2025 | $0.1297 | $0.1297 | $0.1297 | $0.1297 | $3.93M | $31.77M |
| May 3, 2025 | $0.1437 | $0.1437 | $0.1437 | $0.1437 | $6.96M | $35.20M |
| May 2, 2025 | $0.1440 | $0.1440 | $0.1440 | $0.1440 | $5.71M | $35.24M |
| May 1, 2025 | $0.1443 | $0.1443 | $0.1443 | $0.1443 | $4.74M | $35.35M |
| Apr 30, 2025 | $0.1386 | $0.1386 | $0.1386 | $0.1386 | $7.59M | $33.91M |
| Apr 29, 2025 | $0.1545 | $0.1545 | $0.1545 | $0.1545 | $24.85M | $37.86M |
| Apr 28, 2025 | $0.1379 | $0.1379 | $0.1379 | $0.1379 | $3.51M | $33.79M |
| Apr 27, 2025 | $0.1495 | $0.1495 | $0.1495 | $0.1495 | $3.91M | $36.60M |
| Apr 26, 2025 | $0.1458 | $0.1458 | $0.1458 | $0.1458 | $5.49M | $35.73M |
| Apr 25, 2025 | $0.1444 | $0.1444 | $0.1444 | $0.1444 | $2.85M | $34.18M |
| Apr 24, 2025 | $0.1415 | $0.1415 | $0.1415 | $0.1415 | $4.06M | $33.49M |
| Apr 23, 2025 | $0.1410 | $0.1410 | $0.1410 | $0.1410 | $4.98M | $33.36M |
| Apr 22, 2025 | $0.1316 | $0.1316 | $0.1316 | $0.1316 | $4.37M | $31.11M |
| Apr 21, 2025 | $0.1341 | $0.1341 | $0.1341 | $0.1341 | $6.66M | $31.73M |
| Apr 20, 2025 | $0.1313 | $0.1313 | $0.1313 | $0.1313 | $7.30M | $31.11M |
| Apr 19, 2025 | $0.1223 | $0.1223 | $0.1223 | $0.1223 | $4.42M | $28.95M |
| Apr 18, 2025 | $0.1119 | $0.1119 | $0.1119 | $0.1119 | $2.40M | $26.48M |
| Apr 17, 2025 | $0.1112 | $0.1112 | $0.1112 | $0.1112 | $3.45M | $26.33M |
| Apr 16, 2025 | $0.1119 | $0.1119 | $0.1119 | $0.1119 | $3.16M | $26.48M |
| Apr 15, 2025 | $0.1140 | $0.1140 | $0.1140 | $0.1140 | $3.59M | $26.99M |
| Apr 14, 2025 | $0.1131 | $0.1131 | $0.1131 | $0.1131 | $3.27M | $26.72M |
| Apr 13, 2025 | $0.1205 | $0.1205 | $0.1205 | $0.1205 | $3.10M | $28.50M |
| Apr 12, 2025 | $0.1171 | $0.1171 | $0.1171 | $0.1171 | $4.82M | $27.72M |
| Apr 11, 2025 | $0.1156 | $0.1156 | $0.1156 | $0.1156 | $4.30M | $27.37M |
| Apr 10, 2025 | $0.1194 | $0.1194 | $0.1194 | $0.1194 | $7.91M | $28.25M |
| Apr 9, 2025 | $0.1079 | $0.1079 | $0.1079 | $0.1079 | $11.01M | $25.49M |
| Apr 8, 2025 | $0.1078 | $0.1078 | $0.1078 | $0.1078 | $16.14M | $25.65M |
| Apr 7, 2025 | $0.0955 | $0.0955 | $0.0955 | $0.0955 | $4.81M | $22.61M |
| Apr 6, 2025 | $0.1106 | $0.1106 | $0.1106 | $0.1106 | $2.70M | $26.10M |
| Apr 5, 2025 | $0.1109 | $0.1109 | $0.1109 | $0.1109 | $4.40M | $26.24M |
| Apr 4, 2025 | $0.1131 | $0.1131 | $0.1131 | $0.1131 | $4.71M | $26.83M |
| Apr 3, 2025 | $0.1133 | $0.1133 | $0.1133 | $0.1133 | $5.43M | $26.83M |
| Apr 2, 2025 | $0.1280 | $0.1280 | $0.1280 | $0.1280 | $3.42M | $30.31M |
| Apr 1, 2025 | $0.1292 | $0.1292 | $0.1292 | $0.1292 | $3.41M | $30.58M |
| Mar 31, 2025 | $0.1297 | $0.1297 | $0.1297 | $0.1297 | $2.68M | $30.66M |
| Mar 30, 2025 | $0.1313 | $0.1313 | $0.1313 | $0.1313 | $3.37M | $31.07M |
| Mar 29, 2025 | $0.1384 | $0.1384 | $0.1384 | $0.1384 | $5.97M | $32.74M |
| Mar 28, 2025 | $0.1568 | $0.1568 | $0.1568 | $0.1568 | $9.11M | $37.15M |
| Mar 27, 2025 | $0.1479 | $0.1479 | $0.1479 | $0.1479 | $3.65M | $34.98M |
| Mar 26, 2025 | $0.1550 | $0.1550 | $0.1550 | $0.1550 | $3.43M | $36.69M |
| Mar 25, 2025 | $0.1521 | $0.1521 | $0.1521 | $0.1521 | $4.21M | $35.89M |
| Mar 24, 2025 | $0.1427 | $0.1427 | $0.1427 | $0.1427 | $2.22M | $33.78M |
| Mar 23, 2025 | $0.1447 | $0.1447 | $0.1447 | $0.1447 | $2.17M | $34.25M |
| Mar 22, 2025 | $0.1415 | $0.1415 | $0.1415 | $0.1415 | $3.74M | $33.46M |
| Mar 21, 2025 | $0.1449 | $0.1449 | $0.1449 | $0.1449 | $4.12M | $34.29M |
| Mar 20, 2025 | $0.1530 | $0.1530 | $0.1530 | $0.1530 | $6.73M | $36.27M |
| Mar 19, 2025 | $0.1446 | $0.1446 | $0.1446 | $0.1446 | $5.52M | $34.18M |
| Mar 18, 2025 | $0.1464 | $0.1464 | $0.1464 | $0.1464 | $6.07M | $34.66M |
| Mar 17, 2025 | $0.1360 | $0.1360 | $0.1360 | $0.1360 | $4.31M | $32.21M |
| Mar 16, 2025 | $0.1448 | $0.1448 | $0.1448 | $0.1448 | $3.48M | $34.27M |
| Mar 15, 2025 | $0.1400 | $0.1400 | $0.1400 | $0.1400 | $4.92M | $33.14M |
| Mar 14, 2025 | $0.1361 | $0.1361 | $0.1361 | $0.1361 | $4.64M | $32.21M |
| Mar 13, 2025 | $0.1366 | $0.1366 | $0.1366 | $0.1366 | $5.68M | $32.38M |
| Mar 12, 2025 | $0.1323 | $0.1323 | $0.1323 | $0.1323 | $7.03M | $31.32M |
| Mar 11, 2025 | $0.1290 | $0.1290 | $0.1290 | $0.1290 | $7.22M | $30.61M |
| Mar 10, 2025 | $0.1362 | $0.1362 | $0.1362 | $0.1362 | $6.80M | $32.30M |
| Mar 9, 2025 | $0.1542 | $0.1542 | $0.1542 | $0.1542 | $3.32M | $36.48M |
| Mar 8, 2025 | $0.1628 | $0.1628 | $0.1628 | $0.1628 | $6.30M | $38.61M |
| Mar 7, 2025 | $0.1675 | $0.1675 | $0.1675 | $0.1675 | $5.14M | $39.63M |
| Mar 6, 2025 | $0.1743 | $0.1743 | $0.1743 | $0.1743 | $5.57M | $41.26M |
| Mar 5, 2025 | $0.1721 | $0.1721 | $0.1721 | $0.1721 | $10.56M | $40.76M |
| Mar 4, 2025 | $0.1877 | $0.1877 | $0.1877 | $0.1877 | $9.53M | $44.49M |
| Mar 3, 2025 | $0.2209 | $0.2209 | $0.2209 | $0.2209 | $10.03M | $52.31M |
| Mar 2, 2025 | $0.2007 | $0.2007 | $0.2007 | $0.2007 | $7.86M | $47.51M |
| Mar 1, 2025 | $0.2059 | $0.2059 | $0.2059 | $0.2059 | $20.66M | $47.03M |
| Feb 28, 2025 | $0.1837 | $0.1837 | $0.1837 | $0.1837 | $4.70M | $41.92M |
| Feb 27, 2025 | $0.1843 | $0.1843 | $0.1843 | $0.1843 | $6.89M | $42.11M |
| Feb 26, 2025 | $0.1833 | $0.1833 | $0.1833 | $0.1833 | $8.39M | $41.96M |
| Feb 25, 2025 | $0.1741 | $0.1741 | $0.1741 | $0.1741 | $6.74M | $39.68M |
| Feb 24, 2025 | $0.2057 | $0.2057 | $0.2057 | $0.2057 | $3.39M | $46.90M |
| Feb 23, 2025 | $0.2145 | $0.2145 | $0.2145 | $0.2145 | $4.63M | $49.00M |
| Feb 22, 2025 | $0.2007 | $0.2007 | $0.2007 | $0.2007 | $5.94M | $45.81M |
| Feb 21, 2025 | $0.2092 | $0.2092 | $0.2092 | $0.2092 | $3.88M | $47.84M |
| Feb 20, 2025 | $0.2003 | $0.2003 | $0.2003 | $0.2003 | $4.06M | $45.74M |
| Feb 19, 2025 | $0.1977 | $0.1977 | $0.1977 | $0.1977 | $5.83M | $45.10M |
| Feb 18, 2025 | $0.2093 | $0.2093 | $0.2093 | $0.2093 | $5.97M | $47.78M |
| Feb 17, 2025 | $0.2111 | $0.2111 | $0.2111 | $0.2111 | $5.86M | $48.13M |
| Feb 16, 2025 | $0.2112 | $0.2112 | $0.2112 | $0.2112 | $4.24M | $48.18M |
| Feb 15, 2025 | $0.2188 | $0.2188 | $0.2188 | $0.2188 | $8.67M | $49.93M |
| Feb 14, 2025 | $0.2211 | $0.2211 | $0.2211 | $0.2211 | $18.73M | $50.50M |
| Feb 13, 2025 | $0.2456 | $0.2456 | $0.2456 | $0.2456 | $26.83M | $55.99M |
| Feb 12, 2025 | $0.1911 | $0.1911 | $0.1911 | $0.1911 | $4.97M | $43.63M |
| Feb 11, 2025 | $0.1981 | $0.1981 | $0.1981 | $0.1981 | $4.90M | $45.26M |
| Feb 10, 2025 | $0.1891 | $0.1891 | $0.1891 | $0.1891 | $4.03M | $43.24M |
| Feb 9, 2025 | $0.1892 | $0.1892 | $0.1892 | $0.1892 | $3.83M | $43.22M |
| Feb 8, 2025 | $0.1752 | $0.1752 | $0.1752 | $0.1752 | $5.22M | $40.02M |
| Feb 7, 2025 | $0.1749 | $0.1749 | $0.1749 | $0.1749 | $9.26M | $39.90M |
| Feb 6, 2025 | $0.1867 | $0.1867 | $0.1867 | $0.1867 | $6.12M | $42.53M |
| Feb 5, 2025 | $0.1901 | $0.1901 | $0.1901 | $0.1901 | $10.13M | $43.42M |
| Feb 4, 2025 | $0.2095 | $0.2095 | $0.2095 | $0.2095 | $18.25M | $47.84M |
| Feb 3, 2025 | $0.2153 | $0.2153 | $0.2153 | $0.2153 | $11.77M | $47.39M |
| Feb 2, 2025 | $0.2536 | $0.2536 | $0.2536 | $0.2536 | $11.02M | $55.89M |
| Feb 1, 2025 | $0.2803 | $0.2803 | $0.2803 | $0.2803 | $10.97M | $61.65M |
| Jan 31, 2025 | $0.2766 | $0.2766 | $0.2766 | $0.2766 | $9.38M | $60.86M |
| Jan 30, 2025 | $0.2676 | $0.2676 | $0.2676 | $0.2676 | $11.36M | $58.87M |
| Jan 29, 2025 | $0.2552 | $0.2552 | $0.2552 | $0.2552 | $10.89M | $56.11M |
| Jan 28, 2025 | $0.2785 | $0.2785 | $0.2785 | $0.2785 | $18.42M | $61.17M |
| Jan 27, 2025 | $0.2824 | $0.2824 | $0.2824 | $0.2824 | $10.35M | $62.19M |
| Jan 26, 2025 | $0.2891 | $0.2891 | $0.2891 | $0.2891 | $8.05M | $63.75M |
| Jan 25, 2025 | $0.2815 | $0.2815 | $0.2815 | $0.2815 | $11.08M | $61.92M |
| Jan 24, 2025 | $0.2964 | $0.2964 | $0.2964 | $0.2964 | $11.02M | $65.28M |
| Jan 23, 2025 | $0.3038 | $0.3038 | $0.3038 | $0.3038 | $10.57M | $66.84M |
| Jan 22, 2025 | $0.3204 | $0.3204 | $0.3204 | $0.3204 | $11.70M | $70.52M |
| Jan 21, 2025 | $0.3155 | $0.3155 | $0.3155 | $0.3155 | $20.07M | $69.25M |
| Jan 20, 2025 | $0.3304 | $0.3304 | $0.3304 | $0.3304 | $19.57M | $72.72M |
| Jan 19, 2025 | $0.3600 | $0.3600 | $0.3600 | $0.3600 | $11.96M | $79.26M |
| Jan 18, 2025 | $0.3923 | $0.3923 | $0.3923 | $0.3923 | $11.72M | $86.31M |
| Jan 17, 2025 | $0.3719 | $0.3719 | $0.3719 | $0.3719 | $8.30M | $81.78M |
| Jan 16, 2025 | $0.3787 | $0.3787 | $0.3787 | $0.3787 | $12.68M | $83.30M |
| Jan 15, 2025 | $0.3603 | $0.3603 | $0.3603 | $0.3603 | $9.59M | $79.28M |
| Jan 14, 2025 | $0.3522 | $0.3522 | $0.3522 | $0.3522 | $14.03M | $77.49M |
| Jan 13, 2025 | $0.3614 | $0.3614 | $0.3614 | $0.3614 | $3.31M | $79.44M |
| Jan 12, 2025 | $0.3710 | $0.3710 | $0.3710 | $0.3710 | $3.89M | $81.75M |
| Jan 11, 2025 | $0.3783 | $0.3783 | $0.3783 | $0.3783 | $7.09M | $83.33M |
| Jan 10, 2025 | $0.3658 | $0.3658 | $0.3658 | $0.3658 | $7.69M | $80.41M |
| Jan 9, 2025 | $0.3788 | $0.3788 | $0.3788 | $0.3788 | $10.73M | $83.40M |
| Jan 8, 2025 | $0.4061 | $0.4061 | $0.4061 | $0.4061 | $13.59M | $89.48M |
| Jan 7, 2025 | $0.4632 | $0.4632 | $0.4632 | $0.4632 | $16.07M | $101.88M |
| Jan 6, 2025 | $0.4555 | $0.4555 | $0.4555 | $0.4555 | $13.57M | $100.22M |
| Jan 5, 2025 | $0.4587 | $0.4587 | $0.4587 | $0.4587 | $16.27M | $100.93M |
| Jan 4, 2025 | $0.4573 | $0.4573 | $0.4573 | $0.4573 | $18.19M | $100.55M |
| Jan 3, 2025 | $0.4409 | $0.4409 | $0.4409 | $0.4409 | $16.27M | $97.02M |
| Jan 2, 2025 | $0.4398 | $0.4398 | $0.4398 | $0.4398 | $15.19M | $96.73M |
| Jan 1, 2025 | $0.4230 | $0.4230 | $0.4230 | $0.4230 | $13.32M | $89.64M |
| Dec 31, 2024 | $0.4336 | $0.4336 | $0.4336 | $0.4336 | $31.25M | $91.65M |
| Dec 30, 2024 | $0.4355 | $0.4355 | $0.4355 | $0.4355 | $17.95M | $92.21M |
| Dec 29, 2024 | $0.4419 | $0.4419 | $0.4419 | $0.4419 | $22.86M | $93.51M |
| Dec 28, 2024 | $0.4125 | $0.4125 | $0.4125 | $0.4125 | $17.71M | $87.23M |
| Dec 27, 2024 | $0.4009 | $0.4009 | $0.4009 | $0.4009 | $14.95M | $84.79M |
| Dec 26, 2024 | $0.4319 | $0.4319 | $0.4319 | $0.4319 | $13.11M | $91.30M |
| Dec 25, 2024 | $0.4374 | $0.4374 | $0.4374 | $0.4374 | $14.09M | $92.73M |
| Dec 24, 2024 | $0.4230 | $0.4230 | $0.4230 | $0.4230 | $15.07M | $89.53M |
| Dec 23, 2024 | $0.3944 | $0.3944 | $0.3944 | $0.3944 | $13.52M | $83.66M |
| Dec 22, 2024 | $0.3964 | $0.3964 | $0.3964 | $0.3964 | $14.85M | $83.58M |
| Dec 21, 2024 | $0.4195 | $0.4195 | $0.4195 | $0.4195 | $22.57M | $88.67M |
| Dec 20, 2024 | $0.4083 | $0.4083 | $0.4083 | $0.4083 | $16.38M | $86.44M |
| Dec 19, 2024 | $0.4475 | $0.4475 | $0.4475 | $0.4475 | $16.79M | $94.60M |
| Dec 18, 2024 | $0.5040 | $0.5040 | $0.5040 | $0.5040 | $20.58M | $106.74M |
| Dec 17, 2024 | $0.5404 | $0.5404 | $0.5404 | $0.5404 | $31.12M | $114.54M |
| Dec 16, 2024 | $0.5574 | $0.5574 | $0.5574 | $0.5574 | $16.07M | $118.44M |
| Dec 15, 2024 | $0.5437 | $0.5437 | $0.5437 | $0.5437 | $16.90M | $115.06M |
| Dec 14, 2024 | $0.5756 | $0.5756 | $0.5756 | $0.5756 | $22.08M | $121.42M |
| Dec 13, 2024 | $0.5834 | $0.5834 | $0.5834 | $0.5834 | $34.75M | $123.27M |
| Dec 12, 2024 | $0.5723 | $0.5723 | $0.5723 | $0.5723 | $26.94M | $121.09M |
| Dec 11, 2024 | $0.5211 | $0.5211 | $0.5211 | $0.5211 | $40.23M | $110.24M |
| Dec 10, 2024 | $0.5414 | $0.5414 | $0.5414 | $0.5414 | $52.94M | $114.35M |
| Dec 9, 2024 | $0.6901 | $0.6901 | $0.6901 | $0.6901 | $28.68M | $146.33M |
| Dec 8, 2024 | $0.6711 | $0.6711 | $0.6711 | $0.6711 | $29.49M | $142.18M |
| Dec 7, 2024 | $0.6807 | $0.6807 | $0.6807 | $0.6807 | $39.27M | $143.93M |
| Dec 6, 2024 | $0.6794 | $0.6794 | $0.6794 | $0.6794 | $56.39M | $143.98M |
| Dec 5, 2024 | $0.6702 | $0.6702 | $0.6702 | $0.6702 | $71.12M | $141.81M |
| Dec 4, 2024 | $0.6735 | $0.6735 | $0.6735 | $0.6735 | $49.72M | $142.91M |
| Dec 3, 2024 | $0.6272 | $0.6272 | $0.6272 | $0.6272 | $31.82M | $132.76M |
| Dec 2, 2024 | $0.6273 | $0.6273 | $0.6273 | $0.6273 | $28.29M | $132.78M |
| Dec 1, 2024 | $0.6312 | $0.6312 | $0.6312 | $0.6312 | $38.45M | $128.46M |
| Nov 30, 2024 | $0.5927 | $0.5927 | $0.5927 | $0.5927 | $33.55M | $120.59M |
| Nov 29, 2024 | $0.5966 | $0.5966 | $0.5966 | $0.5966 | $56.36M | $121.20M |
| Nov 28, 2024 | $0.5484 | $0.5484 | $0.5484 | $0.5484 | $36.76M | $111.49M |
| Nov 27, 2024 | $0.4760 | $0.4760 | $0.4760 | $0.4760 | $35.53M | $96.69M |
| Nov 26, 2024 | $0.4930 | $0.4930 | $0.4930 | $0.4930 | $34.75M | $100.12M |
| Nov 25, 2024 | $0.5087 | $0.5087 | $0.5087 | $0.5087 | $106.00M | $103.80M |
| Nov 24, 2024 | $0.4598 | $0.4598 | $0.4598 | $0.4598 | $22.61M | $93.65M |
| Nov 23, 2024 | $0.4250 | $0.4250 | $0.4250 | $0.4250 | $13.47M | $86.40M |
| Nov 22, 2024 | $0.4233 | $0.4233 | $0.4233 | $0.4233 | $13.68M | $85.91M |
| Nov 21, 2024 | $0.3880 | $0.3880 | $0.3880 | $0.3880 | $12.24M | $79.04M |
| Nov 20, 2024 | $0.4192 | $0.4192 | $0.4192 | $0.4192 | $16.50M | $85.25M |
| Nov 19, 2024 | $0.4369 | $0.4369 | $0.4369 | $0.4369 | $20.40M | $88.80M |